Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 138.13 | 138.47 | 135.82 | 136.38 | 2,048,127 | -1.40(-1.01%) |
May 28, 2015 | 138.62 | 138.78 | 137.13 | 137.77 | 592,955 | -0.47(-0.34%) |
May 27, 2015 | 136.59 | 138.46 | 136.38 | 138.24 | 611,739 | +1.65(+1.21%) |
May 26, 2015 | 137.37 | 137.40 | 136.17 | 136.59 | 858,227 | -0.88(-0.64%) |
May 22, 2015 | 137.27 | 137.47 | 137.47 | 137.47 | 703,323 | +0.17(+0.12%) |
May 21, 2015 | 138.11 | 138.86 | 136.64 | 137.30 | 1,258,629 | -0.92(-0.66%) |
May 20, 2015 | 138.93 | 139.50 | 138.22 | 138.22 | 1,462,373 | -0.71(-0.51%) |
May 19, 2015 | 140.28 | 140.44 | 138.75 | 138.92 | 1,238,182 | -1.64(-1.17%) |
May 18, 2015 | 140.42 | 141.35 | 140.09 | 140.56 | 1,015,243 | -0.42(-0.30%) |
May 15, 2015 | 139.49 | 141.10 | 139.01 | 140.98 | 952,127 | +1.89(+1.36%) |
May 14, 2015 | 136.87 | 139.20 | 136.79 | 139.09 | 817,816 | +2.93(+2.15%) |
May 13, 2015 | 138.61 | 139.44 | 135.69 | 136.16 | 769,313 | -2.09(-1.51%) |
May 12, 2015 | 137.03 | 138.91 | 135.41 | 138.25 | 937,936 | +1.43(+1.05%) |
May 11, 2015 | 138.46 | 138.89 | 136.35 | 136.82 | 1,501,982 | -1.67(-1.21%) |
May 08, 2015 | 136.24 | 139.13 | 136.24 | 138.49 | 1,080,147 | +3.33(+2.46%) |
May 07, 2015 | 132.77 | 135.80 | 132.57 | 135.16 | 1,035,379 | +3.14(+2.38%) |
May 06, 2015 | 132.88 | 133.28 | 131.26 | 132.02 | 960,939 | -0.13(-0.10%) |
May 05, 2015 | 134.11 | 134.52 | 131.71 | 132.16 | 1,036,686 | -2.54(-1.88%) |
May 04, 2015 | 134.29 | 135.15 | 134.17 | 134.69 | 735,551 | +0.72(+0.54%) |
May 01, 2015 | 132.73 | 135.78 | 132.73 | 133.98 | 1,460,606 | +1.56(+1.18%) |
Apr 30, 2015 | 132.65 | 133.42 | 131.35 | 132.41 | 1,262,501 | -0.47(-0.35%) |
Apr 29, 2015 | 134.88 | 135.17 | 132.35 | 132.88 | 1,157,465 | -2.78(-2.05%) |
Apr 28, 2015 | 135.61 | 136.09 | 134.93 | 135.65 | 545,857 | -0.47(-0.35%) |
Apr 27, 2015 | 136.57 | 137.25 | 135.81 | 136.12 | 566,532 | -0.30(-0.22%) |
Apr 24, 2015 | 136.44 | 137.34 | 135.65 | 136.42 | 534,470 | +0.39(+0.29%) |
Apr 23, 2015 | 135.86 | 136.55 | 135.10 | 136.03 | 700,815 | +0.16(+0.12%) |
Apr 22, 2015 | 135.45 | 136.03 | 135.11 | 135.86 | 652,922 | +0.82(+0.61%) |
Apr 21, 2015 | 135.19 | 135.72 | 134.24 | 135.04 | 725,369 | +0.03(+0.03%) |
Apr 20, 2015 | 134.12 | 135.07 | 133.62 | 135.00 | 1,237,803 | +1.07(+0.80%) |
Apr 17, 2015 | 134.50 | 134.90 | 133.37 | 133.93 | 757,376 | -1.09(-0.80%) |
Apr 16, 2015 | 134.24 | 135.49 | 133.76 | 135.02 | 642,527 | +0.47(+0.35%) |
Apr 15, 2015 | 135.67 | 136.33 | 134.50 | 134.55 | 671,165 | -0.79(-0.58%) |
Apr 14, 2015 | 135.38 | 136.35 | 134.84 | 135.34 | 774,329 | +0.44(+0.32%) |
Apr 13, 2015 | 136.50 | 136.65 | 134.91 | 134.91 | 977,944 | -1.58(-1.16%) |
Apr 10, 2015 | 137.62 | 138.68 | 136.01 | 136.49 | 642,588 | -0.31(-0.23%) |
Apr 09, 2015 | 138.73 | 139.22 | 136.34 | 136.79 | 708,158 | -2.02(-1.46%) |
Apr 08, 2015 | 138.91 | 139.18 | 138.48 | 138.82 | 698,455 | -0.03(-0.03%) |
Apr 07, 2015 | 140.51 | 140.51 | 138.73 | 138.85 | 622,222 | -1.63(-1.16%) |
Apr 06, 2015 | 139.51 | 140.88 | 139.03 | 140.49 | 576,201 | +1.45(+1.04%) |
Apr 02, 2015 | 138.03 | 139.03 | 139.03 | 139.03 | 647,977 | +0.96(+0.69%) |
Apr 01, 2015 | 139.10 | 139.56 | 137.27 | 138.08 | 755,496 | -0.84(-0.60%) |
Mar 31, 2015 | 140.12 | 140.78 | 138.65 | 138.92 | 1,049,774 | -1.44(-1.03%) |
Mar 30, 2015 | 139.14 | 140.66 | 138.82 | 140.36 | 687,566 | +1.21(+0.87%) |
Mar 27, 2015 | 138.50 | 139.42 | 138.10 | 139.16 | 860,919 | +0.63(+0.46%) |
Mar 26, 2015 | 137.89 | 139.32 | 137.68 | 138.52 | 634,315 | -0.18(-0.13%) |
Mar 25, 2015 | 140.56 | 141.09 | 138.63 | 138.70 | 904,874 | -1.80(-1.28%) |
Mar 24, 2015 | 141.97 | 142.91 | 140.49 | 140.49 | 992,499 | -1.54(-1.08%) |
Mar 23, 2015 | 140.10 | 142.83 | 139.31 | 142.03 | 1,644,188 | +1.72(+1.23%) |
Mar 20, 2015 | 137.49 | 140.51 | 136.87 | 140.31 | 1,395,649 | +3.44(+2.51%) |
Mar 19, 2015 | 136.58 | 137.68 | 136.18 | 136.87 | 834,590 | +0.36(+0.26%) |
Mar 18, 2015 | 134.00 | 136.95 | 132.74 | 136.51 | 953,428 | +2.50(+1.86%) |
Mar 17, 2015 | 134.22 | 134.82 | 133.46 | 134.02 | 704,758 | -0.41(-0.30%) |
Mar 16, 2015 | 133.28 | 134.96 | 133.28 | 134.43 | 886,819 | +1.37(+1.03%) |
Mar 13, 2015 | 132.83 | 133.31 | 131.51 | 133.06 | 914,795 | +0.42(+0.32%) |
Mar 12, 2015 | 130.86 | 132.77 | 130.79 | 132.64 | 1,101,626 | +2.66(+2.04%) |
Mar 11, 2015 | 130.39 | 131.63 | 129.52 | 129.98 | 1,460,963 | -0.55(-0.42%) |
Mar 10, 2015 | 131.23 | 131.81 | 130.09 | 130.53 | 1,252,624 | -0.92(-0.70%) |
Mar 09, 2015 | 132.18 | 133.43 | 131.43 | 131.45 | 1,071,644 | -0.13(-0.10%) |
Mar 06, 2015 | 134.31 | 134.55 | 131.37 | 131.58 | 1,524,575 | -5.21(-3.81%) |
Mar 05, 2015 | 136.53 | 137.65 | 135.70 | 136.79 | 713,956 | +0.29(+0.22%) |
Mar 04, 2015 | 137.57 | 137.98 | 136.21 | 136.50 | 854,810 | -1.22(-0.88%) |
Mar 03, 2015 | 138.02 | 138.11 | 137.25 | 137.72 | 677,628 | -0.44(-0.32%) |